Börse:
34,700€
-6,72%
Echtzeit-Aktienkurs Principal Financial Group
Bid:
34,600€
Ask:
34,800€
Aktienkurse zur Principal Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2020 | 36,00 | 36,00 | 36,00 | 36,00 | -3,23% | - |
| 28.05.2020 | 36,80 | 37,20 | 36,80 | 37,20 | 1,09% | 150,00 |
| 27.05.2020 | 35,40 | 36,80 | 35,40 | 36,80 | 3,95% | - |
| 26.05.2020 | 33,80 | 35,40 | 33,80 | 35,40 | 5,36% | - |
| 25.05.2020 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | - |
| 22.05.2020 | 33,90 | 34,30 | 33,30 | 33,50 | 0,60% | - |
| 21.05.2020 | 32,70 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 20.05.2020 | 32,40 | 33,50 | 32,30 | 33,10 | 0,00% | - |
| 19.05.2020 | 33,90 | 33,90 | 32,30 | 33,10 | 0,00% | - |
| 18.05.2020 | 31,50 | 33,30 | 31,50 | 33,10 | 5,41% | - |
| 15.05.2020 | 31,20 | 31,40 | 31,20 | 31,40 | 3,63% | 280,00 |
| 14.05.2020 | 29,90 | 30,70 | 28,50 | 30,30 | -1,30% | - |
| 13.05.2020 | 32,30 | 32,30 | 30,50 | 30,70 | -7,81% | - |
| 12.05.2020 | 33,60 | 34,30 | 33,10 | 33,30 | -1,77% | - |
| 11.05.2020 | 35,50 | 35,50 | 33,70 | 33,90 | -1,17% | - |
| 08.05.2020 | 33,90 | 34,50 | 33,70 | 34,30 | 2,39% | - |
| 07.05.2020 | 31,70 | 33,50 | 31,50 | 33,50 | 5,68% | - |
| 06.05.2020 | 32,50 | 32,70 | 31,50 | 31,70 | -3,35% | - |
| 05.05.2020 | 32,80 | 32,80 | 32,80 | 32,80 | 4,13% | 20,00 |
| 04.05.2020 | 32,30 | 32,30 | 31,10 | 31,50 | -5,41% | - |
| 30.04.2020 | 33,90 | 33,90 | 32,50 | 33,30 | 2,78% | - |
| 29.04.2020 | 32,40 | 32,40 | 32,40 | 32,40 | 6,23% | 10,00 |
| 28.04.2020 | 29,30 | 32,30 | 29,30 | 30,50 | 5,54% | - |
| 27.04.2020 | 27,90 | 29,30 | 27,80 | 28,90 | 6,64% | - |
| 24.04.2020 | 27,30 | 27,90 | 27,10 | 27,10 | -2,52% | - |
| 23.04.2020 | 27,80 | 27,80 | 27,80 | 27,80 | 3,35% | 15,00 |
| 22.04.2020 | 26,50 | 27,10 | 26,30 | 26,90 | 2,28% | - |
| 21.04.2020 | 27,30 | 27,30 | 26,10 | 26,30 | -5,73% | - |
| 20.04.2020 | 28,10 | 28,10 | 26,70 | 27,90 | 0,00% | - |
| 17.04.2020 | 27,30 | 28,30 | 27,10 | 27,90 | 4,10% | - |
| 16.04.2020 | 26,40 | 26,80 | 26,40 | 26,80 | -0,74% | 19,00 |
| 15.04.2020 | 27,00 | 27,00 | 27,00 | 27,00 | -6,25% | 115,00 |
| 14.04.2020 | 28,80 | 28,80 | 28,80 | 28,80 | -3,36% | 70,00 |
| 09.04.2020 | 29,80 | 29,80 | 29,80 | 29,80 | 9,56% | 70,00 |
| 08.04.2020 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 60,00 |
| 07.04.2020 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 60,00 |
| 06.04.2020 | 25,60 | 25,80 | 25,60 | 25,80 | 5,31% | 126,00 |
| 03.04.2020 | 24,30 | 25,10 | 24,30 | 24,50 | -3,54% | - |
| 02.04.2020 | 25,40 | 25,40 | 25,40 | 25,40 | -7,97% | 120,00 |
| 01.04.2020 | 27,60 | 27,60 | 27,60 | 27,60 | -9,80% | 60,00 |
| 31.03.2020 | 30,60 | 30,60 | 30,60 | 30,60 | 3,03% | 100,00 |
| 30.03.2020 | 29,70 | 30,00 | 28,10 | 29,70 | -0,34% | - |
| 27.03.2020 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 88,00 |
| 26.03.2020 | 30,80 | 30,80 | 30,20 | 30,20 | 5,59% | 209,00 |
| 25.03.2020 | 28,60 | 28,60 | 28,60 | 28,60 | 9,58% | 88,00 |
| 24.03.2020 | 23,30 | 26,30 | 23,10 | 26,10 | 14,47% | - |
| 23.03.2020 | 22,80 | 22,80 | 22,80 | 22,80 | -8,43% | 30,00 |
| 20.03.2020 | 26,10 | 26,70 | 23,50 | 24,90 | -2,35% | - |
| 19.03.2020 | 24,50 | 26,90 | 23,70 | 25,50 | 8,97% | - |
| 18.03.2020 | 24,40 | 24,60 | 23,40 | 23,40 | -13,33% | 959,00 |
| 17.03.2020 | 27,40 | 28,10 | 25,10 | 27,00 | -8,16% | - |
| 16.03.2020 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 25,00 |
| 13.03.2020 | 29,20 | 29,20 | 29,20 | 29,20 | 3,18% | 20,00 |
| 12.03.2020 | 30,50 | 30,70 | 27,90 | 28,30 | -12,65% | - |
| 11.03.2020 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | 25,00 |
| 10.03.2020 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | 95,00 |
| 09.03.2020 | 31,60 | 31,60 | 31,60 | 31,60 | -17,28% | 35,00 |
| 06.03.2020 | 38,70 | 38,70 | 36,80 | 38,20 | -4,02% | - |
| 05.03.2020 | 41,10 | 41,10 | 39,10 | 39,80 | -0,25% | - |
| 04.03.2020 | 40,70 | 41,30 | 39,70 | 39,90 | -5,45% | - |
| 03.03.2020 | 42,20 | 42,20 | 42,20 | 42,20 | 4,46% | 13,00 |
| 02.03.2020 | 40,40 | 40,40 | 40,40 | 40,40 | 1,25% | 5,00 |
| 28.02.2020 | 41,30 | 41,70 | 39,70 | 39,90 | -8,06% | - |
| 27.02.2020 | 43,40 | 43,40 | 43,40 | 43,40 | -5,65% | 200,00 |
| 26.02.2020 | 45,70 | 46,30 | 44,80 | 46,00 | -1,08% | - |
| 25.02.2020 | 48,10 | 48,10 | 46,30 | 46,50 | -2,72% | - |
| 24.02.2020 | 47,80 | 47,80 | 47,80 | 47,80 | -5,35% | 50,00 |
| 21.02.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -2,42% | 58,00 |
| 20.02.2020 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 19.02.2020 | 51,25 | 51,75 | 51,00 | 51,75 | 1,97% | - |
| 18.02.2020 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | - |
| 17.02.2020 | 51,75 | 51,75 | 51,50 | 51,75 | 1,47% | - |
| 14.02.2020 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 13.02.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 12.02.2020 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 11.02.2020 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 10.02.2020 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | - |
| 07.02.2020 | 51,00 | 51,25 | 50,75 | 51,25 | 0,00% | - |
| 06.02.2020 | 51,25 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 05.02.2020 | 49,50 | 50,75 | 49,50 | 50,75 | 2,11% | - |
| 04.02.2020 | 49,00 | 49,90 | 49,00 | 49,70 | 1,22% | - |
| 03.02.2020 | 48,00 | 49,30 | 47,90 | 49,10 | 0,20% | - |
| 31.01.2020 | 49,00 | 49,00 | 49,00 | 49,00 | 0,20% | 23,00 |
| 30.01.2020 | 49,00 | 49,50 | 48,50 | 48,90 | -2,00% | - |
| 29.01.2020 | 49,10 | 50,75 | 49,00 | 49,90 | 2,04% | - |
| 28.01.2020 | 48,30 | 49,30 | 48,00 | 48,90 | 1,66% | - |
| 27.01.2020 | 48,70 | 48,90 | 47,90 | 48,10 | -3,22% | - |
| 24.01.2020 | 50,00 | 50,25 | 49,60 | 49,70 | 0,20% | - |
| 23.01.2020 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | 50,00 |
| 22.01.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | 100,00 |
| 21.01.2020 | 51,25 | 51,25 | 50,25 | 50,25 | -2,90% | - |
| 20.01.2020 | 51,25 | 51,75 | 51,00 | 51,75 | 3,50% | - |
| 17.01.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 16.01.2020 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 15.01.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 14.01.2020 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 13.01.2020 | 50,00 | 50,00 | 50,00 | 50,00 | -0,50% | - |
| 10.01.2020 | 50,75 | 50,75 | 50,25 | 50,25 | 0,00% | - |
| 09.01.2020 | 50,00 | 50,25 | 50,00 | 50,25 | 0,00% | - |
| 08.01.2020 | 49,50 | 50,25 | 49,30 | 50,25 | 1,11% | - |